New Zealand markets closed

Ameritek Ventures, Inc. (ATVK)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0009+0.0000 (+4.44%)
As of 11:55AM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00090.00090.00090.00090.00097,450
23 May 20240.00090.00090.00090.00090.0009100,000
22 May 20240.00100.00100.00090.00100.0010600,000
21 May 20240.00100.00100.00100.00100.001061,846
20 May 20240.00100.00100.00100.00100.001062,639
17 May 20240.00100.00110.00100.00100.00105,386,474
16 May 20240.00090.00090.00090.00090.000917,395
15 May 20240.00090.00100.00090.00090.000942,000
14 May 20240.00090.00090.00090.00090.00091,531
13 May 20240.00090.00100.00090.00090.0009915,011
10 May 20240.00090.00100.00090.00100.0010167,377
09 May 20240.00100.00100.00090.00090.00091,217,129
08 May 20240.00100.00100.00100.00100.0010458,100
07 May 20240.00110.00110.00090.00090.00091,325,828
06 May 20240.00100.00100.00090.00090.0009181,131
03 May 20240.00100.00100.00100.00100.0010135,000
02 May 20240.00100.00100.00090.00100.0010683,300
01 May 20240.00100.00100.00090.00090.0009162,467
30 Apr 20240.00100.00100.00100.00100.00102,000
29 Apr 20240.00110.00110.00090.00100.001011,171,041
26 Apr 20240.00120.00120.00110.00110.00118,115,006
25 Apr 20240.00120.00120.00120.00120.00124,060,248
24 Apr 20240.00100.00120.00100.00120.001214,069,090
23 Apr 20240.00100.00100.00100.00100.00105,145,700
22 Apr 20240.00120.00120.00100.00110.00115,215,050
19 Apr 20240.00120.00120.00110.00120.00124,237,000
18 Apr 20240.00130.00130.00110.00130.00135,368,690
17 Apr 20240.00130.00130.00120.00130.00135,188,600
16 Apr 20240.00150.00190.00120.00150.001519,380,293
15 Apr 20240.00190.00190.00150.00160.00165,124,607
12 Apr 20240.00200.00220.00200.00200.0020244,700
11 Apr 20240.00160.00220.00160.00210.00211,360,061
10 Apr 20240.00180.00200.00160.00160.0016335,000
09 Apr 20240.00180.00180.00180.00180.00187,150
08 Apr 20240.00160.00180.00160.00180.0018882,000
05 Apr 20240.00160.00160.00130.00130.0013649,993
04 Apr 20240.00160.00160.00150.00150.001515,000
03 Apr 20240.00140.00160.00140.00160.0016180,000
02 Apr 20240.00150.00150.00150.00150.001530,000
01 Apr 20240.00140.00150.00140.00150.0015129,897
28 Mar 20240.00140.00160.00140.00150.001533,916
27 Mar 20240.00140.00150.00140.00150.0015160,608
26 Mar 20240.00140.00150.00140.00150.00151,266,738
25 Mar 20240.00140.00150.00130.00140.00142,380,582
22 Mar 20240.00150.00150.00140.00140.001420,500
21 Mar 20240.00150.00150.00150.00150.0015142,515
20 Mar 20240.00160.00160.00150.00150.0015650
19 Mar 20240.00160.00160.00150.00150.001520,000
18 Mar 20240.00160.00160.00150.00150.0015519,354
15 Mar 20240.00160.00170.00150.00160.0016563,553
14 Mar 20240.00150.00170.00150.00160.0016840,200
13 Mar 20240.00160.00160.00150.00150.0015324,666
12 Mar 20240.00150.00160.00140.00160.00164,301,318
11 Mar 20240.00170.00180.00160.00160.00162,675,318
08 Mar 20240.00170.00180.00170.00170.0017830,000
07 Mar 20240.00170.00170.00160.00170.0017884,222
06 Mar 20240.00170.00180.00170.00170.001729,050
05 Mar 20240.00170.00170.00170.00170.00175,470
04 Mar 20240.00170.00180.00170.00170.0017577,637
01 Mar 20240.00150.00170.00150.00170.0017207,530
29 Feb 20240.00150.00150.00150.00150.00152,790
28 Feb 20240.00140.00190.00140.00160.00161,467,796
27 Feb 20240.00150.00160.00140.00150.0015268,262
26 Feb 20240.00140.00180.00140.00150.0015792,603
23 Feb 20240.00140.00160.00140.00160.00161,321,671
22 Feb 20240.00140.00160.00140.00150.0015356,955
21 Feb 20240.00170.00170.00140.00140.0014275,531
20 Feb 20240.00150.00170.00150.00170.0017260,703
16 Feb 20240.00160.00170.00150.00150.00151,347,162
15 Feb 20240.00150.00160.00140.00150.0015184,335
14 Feb 20240.00150.00150.00150.00150.0015296,000
13 Feb 20240.00150.00160.00150.00160.0016115,100
12 Feb 20240.00150.00170.00140.00140.00142,445,764
09 Feb 20240.00150.00160.00150.00160.0016265,385
08 Feb 20240.00160.00160.00150.00150.0015379,000
07 Feb 20240.00160.00160.00150.00150.0015366,000
06 Feb 20240.00160.00160.00140.00150.00153,132,921
05 Feb 20240.00150.00170.00150.00170.00172,453,289
02 Feb 20240.00180.00180.00150.00150.00153,192,627
01 Feb 20240.00150.00170.00140.00150.00152,728,336
31 Jan 20240.00160.00170.00140.00150.00152,997,793
30 Jan 20240.00180.00180.00160.00160.00162,464,545
29 Jan 20240.00180.00190.00180.00180.00185,865,554
26 Jan 20240.00180.00180.00160.00170.00172,301,039
25 Jan 20240.00190.00210.00180.00190.00193,167,666
24 Jan 20240.00240.00240.00160.00220.00223,701,825
23 Jan 20240.00200.00240.00190.00240.00242,406,500
22 Jan 20240.00240.00240.00190.00200.00209,217,827
19 Jan 20240.00210.00220.00190.00220.00229,773,254
18 Jan 20240.00190.00240.00160.00240.00241,860,898
17 Jan 20240.00230.00250.00200.00250.0025945,504
16 Jan 20240.00250.00270.00220.00220.0022305,953
12 Jan 20240.00280.00300.00250.00300.0030693,000
11 Jan 20240.00250.00300.00200.00250.00253,067,277
10 Jan 20240.00260.00270.00250.00260.0026738,587
09 Jan 20240.00210.00280.00200.00260.0026931,560
08 Jan 20240.00240.00270.00210.00210.00213,754,627
05 Jan 20240.00190.00250.00170.00240.00241,900,547
04 Jan 20240.00200.00200.00170.00180.00182,023,881
03 Jan 20240.00210.00210.00190.00190.001939,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...